Malion New Materials Co. Ltd. Class A 300586
SZSE · China · Process Industries
CNY 8.58-0.24 (-2.72%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.58 | -2.72% | CNY 8.84 | CNY 8.89 | CNY 8.51 | 14.05M |
| 2026-09-29 | CNY 8.82 | +2.08% | CNY 8.60 | CNY 8.94 | CNY 8.52 | 15.71M |
| 2026-09-28 | CNY 8.64 | -7.79% | CNY 9.35 | CNY 9.35 | CNY 8.55 | 23.18M |
| 2026-09-24 | CNY 9.37 | -3.90% | CNY 9.70 | CNY 9.78 | CNY 9.34 | 15.79M |
| 2026-09-23 | CNY 9.75 | +3.83% | CNY 9.36 | CNY 9.82 | CNY 9.33 | 24.91M |
| 2026-09-22 | CNY 9.39 | -3.00% | CNY 9.51 | CNY 9.72 | CNY 9.32 | 26.64M |
| 2026-09-21 | CNY 9.68 | +0.62% | CNY 9.62 | CNY 9.82 | CNY 9.59 | 16.95M |
| 2026-09-18 | CNY 9.62 | 0.00% | CNY 9.74 | CNY 9.82 | CNY 9.54 | 22.41M |
| 2026-09-17 | CNY 9.62 | -0.62% | CNY 9.86 | CNY 10.08 | CNY 9.56 | 33.50M |
| 2026-09-16 | CNY 9.68 | +2.98% | CNY 9.28 | CNY 9.69 | CNY 9.23 | 26.17M |
| 2026-09-15 | CNY 9.40 | +3.41% | CNY 9.17 | CNY 9.72 | CNY 9.07 | 29.28M |
| 2026-09-14 | CNY 9.09 | +2.71% | CNY 8.75 | CNY 9.18 | CNY 8.63 | 13.74M |
| 2026-09-11 | CNY 8.85 | -1.67% | CNY 8.88 | CNY 8.93 | CNY 8.53 | 13.71M |
| 2026-09-10 | CNY 9.00 | +0.11% | CNY 8.91 | CNY 9.26 | CNY 8.83 | 12.33M |
| 2026-09-09 | CNY 8.99 | -0.33% | CNY 9.00 | CNY 9.17 | CNY 8.93 | 9.41M |
| 2026-09-08 | CNY 9.02 | -1.20% | CNY 9.09 | CNY 9.20 | CNY 8.96 | 12.18M |
| 2026-09-07 | CNY 9.13 | +1.67% | CNY 9.10 | CNY 9.19 | CNY 8.93 | 10.44M |
| 2026-09-04 | CNY 8.98 | -2.71% | CNY 9.30 | CNY 9.43 | CNY 8.89 | 14.65M |
| 2026-09-03 | CNY 9.23 | -1.70% | CNY 9.40 | CNY 9.48 | CNY 9.13 | 12.86M |
| 2026-09-02 | CNY 9.39 | 0.00% | CNY 9.28 | CNY 9.49 | CNY 9.21 | 13.89M |
| 2026-09-01 | CNY 9.39 | -3.69% | CNY 9.66 | CNY 9.72 | CNY 9.30 | 18.06M |
| 2026-08-31 | CNY 9.75 | +2.09% | CNY 9.36 | CNY 9.77 | CNY 9.34 | 17.31M |
| 2026-08-28 | CNY 9.55 | -0.83% | CNY 9.56 | CNY 9.85 | CNY 9.53 | 20.35M |
| 2026-08-27 | CNY 9.63 | +7.48% | CNY 8.91 | CNY 9.68 | CNY 8.91 | 26.16M |
| 2026-08-26 | CNY 8.96 | -0.78% | CNY 9.03 | CNY 9.12 | CNY 8.82 | 12.85M |
| 2026-08-25 | CNY 9.03 | +0.67% | CNY 8.80 | CNY 9.09 | CNY 8.65 | 13.24M |
| 2026-08-24 | CNY 8.97 | -1.32% | CNY 8.98 | CNY 9.18 | CNY 8.70 | 14.38M |
| 2026-08-21 | CNY 9.09 | +2.02% | CNY 8.86 | CNY 9.15 | CNY 8.70 | 13.57M |
| 2026-08-20 | CNY 8.91 | +0.11% | CNY 9.00 | CNY 9.12 | CNY 8.84 | 15.90M |
| 2026-08-19 | CNY 8.90 | -6.61% | CNY 9.27 | CNY 9.44 | CNY 8.85 | 20.19M |
| 2026-08-18 | CNY 9.53 | -2.16% | CNY 9.70 | CNY 9.81 | CNY 9.39 | 17.83M |
| 2026-08-17 | CNY 9.74 | +3.84% | CNY 9.45 | CNY 9.74 | CNY 9.33 | 17.72M |
| 2026-08-14 | CNY 9.38 | +2.63% | CNY 9.16 | CNY 9.40 | CNY 9.15 | 16.60M |
| 2026-08-13 | CNY 9.14 | -3.38% | CNY 9.50 | CNY 9.69 | CNY 9.13 | 19.39M |
| 2026-08-12 | CNY 9.46 | +0.53% | CNY 9.39 | CNY 9.47 | CNY 9.30 | 19.40M |
| 2026-08-11 | CNY 9.41 | 0.00% | CNY 9.23 | CNY 9.63 | CNY 9.23 | 23.93M |
| 2026-08-10 | CNY 9.41 | +1.40% | CNY 9.50 | CNY 9.65 | CNY 9.22 | 33.99M |
| 2026-08-07 | CNY 9.28 | +5.69% | CNY 8.79 | CNY 9.37 | CNY 8.62 | 33.54M |
| 2026-08-06 | CNY 8.78 | +1.04% | CNY 8.59 | CNY 8.85 | CNY 8.51 | 22.11M |
| 2026-08-05 | CNY 8.69 | +4.70% | CNY 8.21 | CNY 8.76 | CNY 8.21 | 26.19M |
| 2026-08-04 | CNY 8.30 | +6.14% | CNY 7.84 | CNY 8.38 | CNY 7.77 | 25.18M |
| 2026-08-03 | CNY 7.82 | +3.44% | CNY 7.58 | CNY 7.83 | CNY 7.50 | 20.47M |
| 2026-07-31 | CNY 7.56 | +4.28% | CNY 7.71 | CNY 8.01 | CNY 7.55 | 30.68M |
| 2026-07-30 | CNY 7.25 | -5.60% | CNY 7.69 | CNY 7.71 | CNY 7.19 | 26.41M |
| 2026-07-29 | CNY 7.68 | -0.39% | CNY 7.71 | CNY 7.76 | CNY 7.40 | 27.27M |
| 2026-07-28 | CNY 7.71 | -3.38% | CNY 7.89 | CNY 8.07 | CNY 7.66 | 25.13M |
| 2026-07-27 | CNY 7.98 | +6.12% | CNY 7.55 | CNY 7.98 | CNY 7.42 | 24.12M |
| 2026-07-24 | CNY 7.52 | -3.71% | CNY 7.70 | CNY 7.86 | CNY 7.51 | 21.26M |
| 2026-07-23 | CNY 7.81 | +0.90% | CNY 7.77 | CNY 7.95 | CNY 7.64 | 24.84M |
| 2026-07-22 | CNY 7.74 | -3.97% | CNY 7.92 | CNY 8.14 | CNY 7.64 | 35.05M |
| 2026-07-21 | CNY 8.06 | +8.04% | CNY 7.62 | CNY 8.06 | CNY 6.75 | 53.20M |
| 2026-07-20 | CNY 7.46 | -13.15% | CNY 8.77 | CNY 8.90 | CNY 7.31 | 55.20M |
| 2026-07-17 | CNY 8.59 | -8.52% | CNY 9.40 | CNY 9.40 | CNY 8.48 | 36.07M |
| 2026-07-16 | CNY 9.39 | -7.49% | CNY 10.02 | CNY 10.10 | CNY 9.29 | 33.57M |
| 2026-07-15 | CNY 10.15 | -5.41% | CNY 10.89 | CNY 11.00 | CNY 10.02 | 26.42M |
| 2026-07-14 | CNY 10.73 | +1.32% | CNY 10.62 | CNY 10.93 | CNY 10.17 | 28.13M |
| 2026-07-13 | CNY 10.59 | -10.03% | CNY 12.00 | CNY 12.00 | CNY 10.52 | 40.69M |
| 2026-07-10 | CNY 11.77 | -5.16% | CNY 12.43 | CNY 12.94 | CNY 11.72 | 40.24M |
| 2026-07-09 | CNY 12.41 | -0.56% | CNY 12.53 | CNY 12.83 | CNY 11.85 | 31.54M |
| 2026-07-08 | CNY 12.48 | -6.45% | CNY 13.40 | CNY 13.48 | CNY 12.32 | 38.51M |
| 2026-07-07 | CNY 13.34 | -2.34% | CNY 13.73 | CNY 14.43 | CNY 13.27 | 34.05M |
| 2026-07-06 | CNY 13.66 | -4.81% | CNY 14.41 | CNY 14.88 | CNY 13.36 | 39.52M |
| 2026-07-03 | CNY 14.35 | -7.36% | CNY 15.31 | CNY 15.45 | CNY 14.33 | 45.09M |
| 2026-07-02 | CNY 15.49 | -6.46% | CNY 15.95 | CNY 16.51 | CNY 15.40 | 39.58M |
| 2026-07-01 | CNY 16.56 | +5.88% | CNY 16.01 | CNY 16.96 | CNY 16.01 | 61.34M |
| 2026-06-30 | CNY 15.64 | +10.84% | CNY 14.39 | CNY 15.79 | CNY 14.19 | 56.57M |
| 2026-06-29 | CNY 14.11 | -8.44% | CNY 15.18 | CNY 15.66 | CNY 14.04 | 71.11M |
| 2026-06-26 | CNY 15.41 | -4.76% | CNY 15.88 | CNY 16.17 | CNY 15.12 | 49.92M |
| 2026-06-25 | CNY 16.18 | +5.61% | CNY 15.32 | CNY 17.40 | CNY 14.94 | 68.92M |
| 2026-06-24 | CNY 15.32 | -2.42% | CNY 15.38 | CNY 15.79 | CNY 14.80 | 52.44M |
| 2026-06-23 | CNY 15.70 | -5.36% | CNY 16.38 | CNY 16.69 | CNY 15.51 | 55.54M |
| 2026-06-22 | CNY 16.59 | +9.14% | CNY 15.50 | CNY 16.67 | CNY 15.40 | 77.40M |
| 2026-06-18 | CNY 15.20 | +3.26% | CNY 14.70 | CNY 15.39 | CNY 14.24 | 66.95M |
| 2026-06-17 | CNY 14.72 | +2.36% | CNY 14.32 | CNY 15.24 | CNY 14.11 | 74.23M |
| 2026-06-16 | CNY 14.38 | +4.05% | CNY 13.58 | CNY 14.66 | CNY 13.48 | 69.98M |
| 2026-06-15 | CNY 13.82 | +4.78% | CNY 13.72 | CNY 13.96 | CNY 13.33 | 60.06M |
| 2026-06-12 | CNY 13.19 | +7.15% | CNY 12.59 | CNY 14.40 | CNY 12.59 | 76.19M |
| 2026-06-11 | CNY 12.31 | -1.20% | CNY 12.54 | CNY 12.79 | CNY 12.15 | 42.61M |
| 2026-06-10 | CNY 12.46 | +2.30% | CNY 12.08 | CNY 13.05 | CNY 12.06 | 56.39M |
| 2026-06-09 | CNY 12.18 | +7.98% | CNY 12.18 | CNY 12.57 | CNY 11.80 | 69.14M |
| 2026-06-08 | CNY 11.28 | -6.23% | CNY 11.70 | CNY 11.96 | CNY 11.16 | 38.61M |
| 2026-06-05 | CNY 12.03 | +2.38% | CNY 11.60 | CNY 12.47 | CNY 10.90 | 60.78M |
| 2026-06-04 | CNY 11.75 | +2.53% | CNY 11.35 | CNY 12.34 | CNY 11.29 | 52.22M |
| 2026-06-03 | CNY 11.46 | +0.53% | CNY 11.35 | CNY 11.85 | CNY 11.05 | 36.08M |
| 2026-06-02 | CNY 11.40 | +0.88% | CNY 11.40 | CNY 11.57 | CNY 10.97 | 27.17M |
| 2026-06-01 | CNY 11.30 | -1.14% | CNY 11.36 | CNY 11.95 | CNY 11.29 | 31.82M |
| 2026-05-29 | CNY 11.43 | -7.52% | CNY 12.37 | CNY 12.42 | CNY 11.31 | 47.46M |
| 2026-05-28 | CNY 12.36 | +2.40% | CNY 11.90 | CNY 12.53 | CNY 11.78 | 51.82M |
| 2026-05-27 | CNY 12.07 | -4.13% | CNY 12.62 | CNY 12.87 | CNY 11.83 | 55.05M |
| 2026-05-26 | CNY 12.59 | +5.62% | CNY 11.88 | CNY 12.81 | CNY 11.49 | 61.21M |